カワチ薬品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 1,627 | 1,707 | 1,626 | 1,648 | +22 | +1.4% | 49,500 |
| 2009/02/27 | 1,602 | 1,630 | 1,602 | 1,626 | +10 | +0.6% | 27,200 |
| 2009/02/26 | 1,629 | 1,650 | 1,599 | 1,616 | -13 | -0.8% | 54,300 |
| 2009/02/25 | 1,643 | 1,658 | 1,572 | 1,629 | +16 | +1% | 99,800 |
| 2009/02/24 | 1,615 | 1,667 | 1,592 | 1,613 | -6 | -0.4% | 64,400 |
| 2009/02/23 | 1,620 | 1,643 | 1,598 | 1,619 | -54 | -3.2% | 108,700 |
| 2009/02/20 | 1,650 | 1,700 | 1,650 | 1,673 | -7 | -0.4% | 69,400 |
| 2009/02/19 | 1,679 | 1,687 | 1,648 | 1,680 | +55 | +3.4% | 70,700 |
| 2009/02/18 | 1,631 | 1,634 | 1,594 | 1,625 | +24 | +1.5% | 74,600 |
| 2009/02/17 | 1,613 | 1,644 | 1,596 | 1,601 | -28 | -1.7% | 56,700 |
| 2009/02/16 | 1,600 | 1,648 | 1,591 | 1,629 | +39 | +2.5% | 42,200 |
| 2009/02/13 | 1,551 | 1,595 | 1,532 | 1,590 | +34 | +2.2% | 69,800 |
| 2009/02/12 | 1,564 | 1,585 | 1,539 | 1,556 | -31 | -2% | 64,400 |
| 2009/02/10 | 1,608 | 1,638 | 1,580 | 1,587 | -18 | -1.1% | 53,100 |
| 2009/02/09 | 1,671 | 1,682 | 1,605 | 1,605 | -44 | -2.7% | 44,100 |
| 2009/02/06 | 1,682 | 1,696 | 1,642 | 1,649 | +14 | +0.9% | 79,800 |
| 2009/02/05 | 1,633 | 1,642 | 1,604 | 1,635 | +32 | +2% | 81,000 |
| 2009/02/04 | 1,590 | 1,609 | 1,555 | 1,603 | +18 | +1.1% | 69,200 |
| 2009/02/03 | 1,581 | 1,627 | 1,579 | 1,585 | -41 | -2.5% | 46,600 |
| 2009/02/02 | 1,555 | 1,668 | 1,555 | 1,626 | +72 | +4.6% | 56,000 |
| 2009/01/30 | 1,566 | 1,593 | 1,545 | 1,554 | -72 | -4.4% | 136,300 |
| 2009/01/29 | 1,710 | 1,710 | 1,610 | 1,626 | -71 | -4.2% | 69,100 |
| 2009/01/28 | 1,692 | 1,700 | 1,617 | 1,697 | +3 | +0.2% | 70,400 |
| 2009/01/27 | 1,700 | 1,720 | 1,630 | 1,694 | -6 | -0.4% | 115,900 |
| 2009/01/26 | 1,777 | 1,777 | 1,625 | 1,700 | -88 | -4.9% | 65,200 |
| 2009/01/23 | 1,755 | 1,818 | 1,753 | 1,788 | -11 | -0.6% | 77,500 |
| 2009/01/22 | 1,790 | 1,807 | 1,767 | 1,799 | +22 | +1.2% | 79,300 |
| 2009/01/21 | 1,770 | 1,800 | 1,770 | 1,777 | -14 | -0.8% | 49,200 |
| 2009/01/20 | 1,800 | 1,802 | 1,790 | 1,791 | -18 | -1% | 38,600 |
| 2009/01/19 | 1,800 | 1,829 | 1,791 | 1,809 | +1 | +0.1% | 39,400 |
| 2009/01/16 | 1,768 | 1,820 | 1,768 | 1,808 | +42 | +2.4% | 73,400 |
| 2009/01/15 | 1,742 | 1,802 | 1,742 | 1,766 | -37 | -2.1% | 71,500 |
| 2009/01/14 | 1,750 | 1,828 | 1,722 | 1,803 | +53 | +3% | 52,200 |
| 2009/01/13 | 1,800 | 1,800 | 1,721 | 1,750 | -76 | -4.2% | 47,000 |
| 2009/01/09 | 1,778 | 1,834 | 1,778 | 1,826 | +18 | +1% | 71,400 |
| 2009/01/08 | 1,772 | 1,818 | 1,754 | 1,808 | +10 | +0.6% | 76,200 |
| 2009/01/07 | 1,895 | 1,904 | 1,773 | 1,798 | -125 | -6.5% | 129,500 |
| 2009/01/06 | 2,040 | 2,040 | 1,912 | 1,923 | -77 | -3.9% | 63,400 |
| 2009/01/05 | 2,070 | 2,070 | 1,988 | 2,000 | -30 | -1.5% | 17,500 |
| 2008/12/30 | 2,015 | 2,045 | 2,005 | 2,030 | -15 | -0.7% | 17,300 |
| 2008/12/29 | 2,040 | 2,045 | 1,995 | 2,045 | +5 | +0.2% | 79,400 |
| 2008/12/26 | 1,985 | 2,040 | 1,962 | 2,040 | +85 | +4.3% | 26,100 |
| 2008/12/25 | 1,898 | 1,955 | 1,895 | 1,955 | +76 | +4% | 14,200 |
| 2008/12/24 | 1,948 | 1,948 | 1,861 | 1,879 | -46 | -2.4% | 52,200 |
| 2008/12/22 | 1,975 | 1,993 | 1,870 | 1,925 | -52 | -2.6% | 47,200 |
| 2008/12/19 | 1,960 | 2,000 | 1,940 | 1,977 | -13 | -0.7% | 48,100 |
| 2008/12/18 | 1,939 | 1,999 | 1,931 | 1,990 | +61 | +3.2% | 85,800 |
| 2008/12/17 | 1,865 | 1,929 | 1,846 | 1,929 | +94 | +5.1% | 56,600 |
| 2008/12/16 | 1,878 | 1,901 | 1,805 | 1,835 | -66 | -3.5% | 75,800 |
| 2008/12/15 | 1,825 | 1,908 | 1,825 | 1,901 | +91 | +5% | 80,300 |
3851～
3900
件表示中 / 5924件
類似銘柄と比較する
現在ご覧いただいている「カワチ薬品」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| カワチ薬品 | 247,800円 | +1.1% | +1.1% | 3.23% | 10.25倍 | 0.49倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| いなげや | 120,700円 | - | - | - | - | 1.02倍 |
|
１都３県で食品スーパー展開。ドラッグストアも。２４年１１月にＵＳＭＨ完全子会社、上場廃止へ |
| オイラ大地 | 163,300円 | +71.8% | +57.7% | 0.00% | 17.72倍 | 1.94倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| ナフコ | 203,600円 | -1.4% | -44.1% | 2.85% | 32.07倍 | 0.34倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| フジオフドＧ | 133,200円 | +4.0% | +258.8% | 0.00% | 125.42倍 | 29.31倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム
